Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HVPE.LSE stock page

HarbourVest Global Private Equity Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-272,030.002,055.002,021.002,050.002,050.00101,438
2023-06-262,055.002,060.002,015.002,025.002,025.00248,737
2023-06-232,060.002,075.002,045.002,045.002,045.00246,244
2023-06-222,070.002,090.002,047.262,055.002,055.00137,143
2023-06-212,070.002,090.002,060.002,085.002,085.00283,526
2023-06-202,135.002,135.002,045.002,070.002,070.00202,344
2023-06-192,170.002,170.002,120.002,120.002,120.0071,233
2023-06-162,170.002,200.002,164.562,165.002,165.00113,690
2023-06-152,225.002,240.002,175.002,185.002,185.0083,388
2023-06-142,230.002,250.002,215.002,215.002,215.00147,469
2023-06-132,220.002,250.002,200.002,250.002,250.00100,658
2023-06-122,200.002,220.002,185.002,220.002,220.00309,091
2023-06-092,215.002,215.002,180.002,210.002,210.00117,299
2023-06-082,200.002,220.002,199.732,200.002,200.00163,116
2023-06-072,185.002,220.002,185.002,190.002,190.0072,099
2023-06-062,205.002,215.002,179.812,195.002,195.0072,560
2023-06-052,180.002,215.002,180.002,215.002,215.00159,744
2023-06-022,180.002,200.002,165.002,185.002,185.0056,235
2023-06-012,165.002,175.002,155.002,160.002,160.00123,907
2023-05-312,160.002,190.002,150.002,150.002,150.0095,160
2023-05-302,185.002,195.002,145.002,175.002,175.0097,367
2023-05-262,155.002,200.002,155.002,180.002,180.0061,874
2023-05-252,200.002,206.002,155.002,165.002,165.0086,286
2023-05-242,190.002,210.002,180.002,180.002,180.0056,834
2023-05-232,195.002,220.002,182.832,200.002,200.0057,217
2023-05-222,185.002,210.002,183.302,200.002,200.0082,268
2023-05-192,210.002,210.002,180.002,185.002,185.0064,257
2023-05-182,200.002,220.002,180.002,190.002,190.0045,883
2023-05-172,190.002,215.002,185.002,190.002,190.00156,923
2023-05-162,180.002,225.002,155.002,190.002,190.00121,529
2023-05-152,130.002,176.192,125.002,170.002,170.00125,710
2023-05-122,110.002,145.402,100.002,130.002,130.0095,195
2023-05-112,075.002,120.002,075.002,120.002,120.0091,733
2023-05-102,095.002,115.002,075.002,100.002,100.0059,832
2023-05-092,115.002,115.002,070.002,080.002,080.00140,383
2023-05-052,060.002,120.002,050.002,115.002,115.00157,478
2023-05-042,045.002,070.002,017.802,050.002,050.00157,054
2023-05-032,075.002,075.002,045.002,050.002,050.00166,497
2023-05-022,080.002,090.002,055.002,055.002,055.00185,116
2023-04-282,085.002,085.002,051.702,075.002,075.0040,983
2023-04-272,080.002,080.002,045.002,050.002,050.00248,878
2023-04-262,065.002,100.002,040.002,065.002,065.00150,236
2023-04-252,085.002,093.752,065.002,090.002,090.0099,721
2023-04-242,080.002,100.002,059.732,085.002,085.00166,333
2023-04-212,065.002,093.342,045.002,080.002,080.00221,262
2023-04-202,065.002,085.002,059.502,070.002,070.0076,520
2023-04-192,020.002,080.002,014.022,065.002,065.0098,036
2023-04-182,030.002,053.972,020.002,030.002,030.0066,834
2023-04-172,080.002,080.002,025.002,045.002,045.0063,398
2023-04-142,035.002,080.262,018.002,075.002,075.0059,474
2023-04-132,010.002,045.002,009.952,030.002,030.00222,928
2023-04-122,035.002,045.002,010.002,030.002,030.0053,888
2023-04-112,030.002,045.002,020.002,030.002,030.0082,239
2023-04-062,040.002,055.002,005.002,020.002,020.00100,475
2023-04-052,025.002,050.002,010.002,040.002,040.0080,745
2023-04-042,020.002,045.002,010.002,010.002,010.0098,564
2023-04-032,070.002,070.222,005.002,005.002,005.00129,386
2023-03-312,025.002,065.882,025.002,050.002,050.00110,731
2023-03-302,025.002,070.002,020.002,045.002,045.00123,866
2023-03-292,010.002,054.252,002.952,015.002,015.0091,991
← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.